Options Chain for CORNING INC COM (GLW) - $154.06 as of 7/23/2026 2:10:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 70.95 | 74.45 | 72.70 | % | 0.86 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.05 | 7/23/2026 2:59:02 PM EST | |||
| 90.00 | 66.55 | 69.70 | 68.13 | % | 0.76 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.06 | 7/23/2026 2:59:02 PM EST | |||
| 95.00 | 61.65 | 65.05 | 63.35 | % | 0.67 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.07 | 7/23/2026 2:59:02 PM EST | |||
| 100.00 | 57.05 | 60.55 | 58.80 | % | 0.59 | 0 | 0 | 1.19 | 0.94 | 0.00 | -0.09 | 7/23/2026 2:59:02 PM EST | |||
| 105.00 | 52.85 | 56.10 | 54.48 | % | 0.52 | 0 | 0 | 0.97 | 0.92 | 0.00 | -0.10 | 7/23/2026 2:59:02 PM EST | |||
| 110.00 | 48.40 | 51.80 | 50.10 | % | 0.46 | 0 | 0 | 0.97 | 0.90 | 0.00 | -0.12 | 7/23/2026 2:59:02 PM EST | |||
| 115.00 | 44.50 | 47.60 | 46.05 | % | 0.40 | 0 | 0 | 0.96 | 0.87 | 0.00 | -0.14 | 7/23/2026 2:59:02 PM EST | |||
| 120.00 | 40.25 | 43.65 | 41.95 | % | 0.35 | 0 | 0 | 0.94 | 0.85 | 0.00 | -0.15 | 7/23/2026 2:59:02 PM EST | |||
| 125.00 | 36.65 | 39.85 | 38.25 | % | 0.31 | 0 | 0 | 0.93 | 0.81 | 0.01 | -0.17 | 7/23/2026 2:59:02 PM EST | |||
| 130.00 | 33.15 | 36.30 | 34.73 | % | 0.27 | 0 | 0 | 0.93 | 0.78 | 0.01 | -0.18 | 7/23/2026 2:59:02 PM EST | |||
| 135.00 | 29.65 | 32.95 | 31.30 | % | 0.23 | 0 | 0 | 0.93 | 0.75 | 0.01 | -0.20 | 7/23/2026 2:59:02 PM EST | |||
| 140.00 | 26.80 | 29.75 | 28.28 | 31.20 | % | 0.20 | 1 | 0 | 0.92 | 0.71 | 0.01 | -0.21 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 145.00 | 23.95 | 26.85 | 25.40 | % | 0.18 | 0 | 0 | 0.92 | 0.67 | 0.01 | -0.22 | 7/23/2026 2:59:02 PM EST | |||
| 150.00 | 21.35 | 23.70 | 22.53 | 24.00 | % | 0.15 | 1 | 0 | 0.87 | 0.63 | 0.01 | -0.22 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 155.00 | 18.65 | 21.70 | 20.18 | 20.50 | % | 0.13 | 2 | 0 | 0.91 | 0.59 | 0.01 | -0.23 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 160.00 | 16.65 | 19.50 | 18.08 | % | 0.11 | 0 | 0 | 0.90 | 0.54 | 0.01 | -0.23 | 7/23/2026 2:59:02 PM EST | |||
| 165.00 | 14.15 | 16.85 | 15.50 | 16.25 | % | 0.09 | 5 | 0 | 0.88 | 0.50 | 0.01 | -0.23 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 170.00 | 12.90 | 15.70 | 14.30 | % | 0.08 | 0 | 0 | 0.89 | 0.46 | 0.01 | -0.23 | 7/23/2026 2:59:02 PM EST | |||
| 175.00 | 11.30 | 14.05 | 12.68 | % | 0.07 | 0 | 0 | 0.89 | 0.42 | 0.01 | -0.22 | 7/23/2026 2:59:02 PM EST | |||
| 180.00 | 9.65 | 11.20 | 10.43 | % | 0.06 | 0 | 0 | 0.88 | 0.39 | 0.01 | -0.22 | 7/23/2026 2:59:02 PM EST | |||
| 185.00 | 8.25 | 11.05 | 9.65 | % | 0.05 | 0 | 0 | 0.87 | 0.35 | 0.01 | -0.21 | 7/23/2026 2:59:02 PM EST | |||
| 190.00 | 6.95 | 9.70 | 8.33 | % | 0.04 | 0 | 0 | 0.86 | 0.32 | 0.01 | -0.20 | 7/23/2026 2:59:02 PM EST | |||
| 195.00 | 5.80 | 8.75 | 7.28 | % | 0.04 | 0 | 0 | 0.86 | 0.29 | 0.01 | -0.19 | 7/23/2026 2:59:02 PM EST | |||
| 200.00 | 4.80 | 7.85 | 6.33 | % | 0.03 | 0 | 0 | 0.86 | 0.26 | 0.01 | -0.18 | 7/23/2026 2:59:02 PM EST | |||
| 205.00 | 3.90 | 7.10 | 5.50 | % | 0.03 | 0 | 0 | 0.86 | 0.23 | 0.01 | -0.17 | 7/23/2026 2:59:02 PM EST | |||
| 210.00 | 3.15 | 6.45 | 4.80 | % | 0.02 | 0 | 0 | 0.85 | 0.21 | 0.01 | -0.16 | 7/23/2026 2:59:02 PM EST | |||
| 215.00 | 2.48 | 5.85 | 4.17 | % | 0.02 | 0 | 0 | 0.85 | 0.19 | 0.01 | -0.15 | 7/23/2026 2:59:02 PM EST | |||
| 220.00 | 2.62 | 4.90 | 3.76 | % | 0.02 | 0 | 0 | 0.87 | 0.17 | 0.01 | -0.14 | 7/23/2026 2:59:02 PM EST | |||
| 225.00 | 2.37 | 4.80 | 3.59 | 3.15 | % | 0.02 | 1 | 0 | 0.90 | 0.15 | 0.01 | -0.13 | 7/23/2026 | 7/23/2026 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.11 | 1.05 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.00 | -0.05 | 7/23/2026 2:59:02 PM EST | |||
| 90.00 | 0.40 | 1.51 | 0.96 | % | 0.01 | 0 | 0 | 1.00 | -0.04 | 0.00 | -0.06 | 7/23/2026 2:59:02 PM EST | |||
| 95.00 | 0.71 | 1.72 | 1.22 | 1.28 | % | 0.01 | 2 | 0 | 0.98 | -0.05 | 0.00 | -0.07 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 100.00 | 1.16 | 2.51 | 1.84 | 1.70 | % | 0.02 | 1 | 0 | 1.00 | -0.06 | 0.00 | -0.09 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 105.00 | 0.51 | 4.20 | 2.36 | % | 0.02 | 0 | 0 | 0.94 | -0.08 | 0.00 | -0.10 | 7/23/2026 2:59:02 PM EST | |||
| 110.00 | 2.25 | 3.10 | 2.68 | 3.10 | % | 0.02 | 10 | 0 | 0.92 | -0.10 | 0.00 | -0.12 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 115.00 | 2.76 | 4.90 | 3.83 | % | 0.03 | 0 | 0 | 0.95 | -0.13 | 0.00 | -0.14 | 7/23/2026 2:59:02 PM EST | |||
| 120.00 | 3.20 | 5.70 | 4.45 | 4.75 | % | 0.04 | 2 | 0 | 0.91 | -0.15 | 0.00 | -0.15 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 125.00 | 4.50 | 7.30 | 5.90 | % | 0.05 | 0 | 0 | 0.92 | -0.19 | 0.01 | -0.17 | 7/23/2026 2:59:02 PM EST | |||
| 130.00 | 6.00 | 8.40 | 7.20 | % | 0.06 | 0 | 0 | 0.91 | -0.22 | 0.01 | -0.18 | 7/23/2026 2:59:02 PM EST | |||
| 135.00 | 7.70 | 9.75 | 8.73 | 9.25 | % | 0.06 | 7 | 0 | 0.90 | -0.25 | 0.01 | -0.20 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 140.00 | 9.60 | 12.15 | 10.88 | % | 0.08 | 0 | 0 | 0.92 | -0.29 | 0.01 | -0.21 | 7/23/2026 2:59:02 PM EST | |||
| 145.00 | 11.60 | 14.05 | 12.83 | % | 0.09 | 0 | 0 | 0.91 | -0.33 | 0.01 | -0.22 | 7/23/2026 2:59:02 PM EST | |||
| 150.00 | 14.25 | 16.25 | 15.25 | % | 0.10 | 0 | 0 | 0.88 | -0.37 | 0.01 | -0.22 | 7/23/2026 2:59:02 PM EST | |||
| 155.00 | 16.25 | 19.00 | 17.63 | 18.45 | % | 0.11 | 12 | 0 | 0.89 | -0.41 | 0.01 | -0.23 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 160.00 | 19.35 | 21.15 | 20.25 | 19.59 | % | 0.13 | 7 | 0 | 0.89 | -0.46 | 0.01 | -0.23 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 165.00 | 21.45 | 24.90 | 23.18 | % | 0.14 | 0 | 0 | 0.86 | -0.50 | 0.01 | -0.23 | 7/23/2026 2:59:02 PM EST | |||
| 170.00 | 24.65 | 27.35 | 26.00 | % | 0.15 | 0 | 0 | 0.86 | -0.54 | 0.01 | -0.23 | 7/23/2026 2:59:02 PM EST | |||
| 175.00 | 28.00 | 31.20 | 29.60 | 29.03 | % | 0.17 | 1 | 0 | 0.86 | -0.58 | 0.01 | -0.22 | 7/23/2026 | 7/23/2026 2:59:02 PM EST | |
| 180.00 | 31.55 | 34.80 | 33.18 | % | 0.18 | 0 | 0 | 0.86 | -0.61 | 0.01 | -0.22 | 7/23/2026 2:59:02 PM EST | |||
| 185.00 | 35.20 | 38.20 | 36.70 | % | 0.20 | 0 | 0 | 0.85 | -0.65 | 0.01 | -0.21 | 7/23/2026 2:59:02 PM EST | |||
| 190.00 | 39.05 | 42.20 | 40.63 | % | 0.21 | 0 | 0 | 0.86 | -0.68 | 0.01 | -0.20 | 7/23/2026 2:59:02 PM EST | |||
| 195.00 | 43.00 | 45.95 | 44.48 | % | 0.23 | 0 | 0 | 0.86 | -0.71 | 0.01 | -0.19 | 7/23/2026 2:59:02 PM EST | |||
| 200.00 | 47.10 | 50.30 | 48.70 | % | 0.24 | 0 | 0 | 0.87 | -0.74 | 0.01 | -0.18 | 7/23/2026 2:59:02 PM EST | |||
| 205.00 | 51.30 | 54.10 | 52.70 | % | 0.26 | 0 | 0 | 0.85 | -0.77 | 0.01 | -0.17 | 7/23/2026 2:59:02 PM EST | |||
| 210.00 | 55.60 | 58.90 | 57.25 | % | 0.27 | 0 | 0 | 0.85 | -0.79 | 0.01 | -0.16 | 7/23/2026 2:59:02 PM EST | |||
| 215.00 | 60.00 | 63.00 | 61.50 | % | 0.29 | 0 | 0 | 0.86 | -0.81 | 0.01 | -0.15 | 7/23/2026 2:59:02 PM EST | |||
| 220.00 | 64.45 | 67.35 | 65.90 | % | 0.30 | 0 | 0 | 0.86 | -0.83 | 0.01 | -0.14 | 7/23/2026 2:59:02 PM EST | |||
| 225.00 | 69.20 | 72.10 | 70.65 | % | 0.31 | 0 | 0 | 0.86 | -0.85 | 0.01 | -0.13 | 7/23/2026 2:59:02 PM EST |